DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/06/2008,17:29:00,29665,29690,29635,29675,253
30/06/2008,17:30:00,29670,29675,29645,29670,134
30/06/2008,17:31:00,29670,29715,29670,29710,97
30/06/2008,17:32:00,29710,29715,29700,29710,87
30/06/2008,17:33:00,29715,29740,29715,29730,104
30/06/2008,17:34:00,29730,29735,29705,29725,30
30/06/2008,17:35:00,29725,29725,29685,29685,62
30/06/2008,17:36:00,29690,29705,29690,29705,20
30/06/2008,17:37:00,29705,29710,29695,29695,25
30/06/2008,17:38:00,29700,29720,29700,29720,37
30/06/2008,17:39:00,29710,29725,29710,29715,29
01/07/2008,09:00:00,29570,29575,29490,29530,202
01/07/2008,09:01:00,29530,29565,29530,29555,70
01/07/2008,09:02:00,29565,29595,29565,29595,52
01/07/2008,09:03:00,29600,29615,29595,29600,56
01/07/2008,09:04:00,29595,29595,29570,29575,40
01/07/2008,09:05:00,29570,29570,29535,29535,41
01/07/2008,09:06:00,29535,29535,29520,29530,59
01/07/2008,09:07:00,29525,29560,29525,29545,74
01/07/2008,09:08:00,29540,29560,29530,29540,39
01/07/2008,09:09:00,29530,29545,29515,29515,36
01/07/2008,09:10:00,29520,29530,29510,29530,55
01/07/2008,09:11:00,29525,29550,29515,29545,32
01/07/2008,09:12:00,29545,29550,29530,29540,38
01/07/2008,09:13:00,29535,29545,29530,29545,23
01/07/2008,09:14:00,29545,29545,29535,29540,10
01/07/2008,09:15:00,29545,29545,29475,29475,142
01/07/2008,09:16:00,29475,29480,29440,29440,103
01/07/2008,09:17:00,29435,29470,29435,29450,84
01/07/2008,09:18:00,29450,29455,29425,29425,78
01/07/2008,09:19:00,29430,29435,29410,29425,72
01/07/2008,09:20:00,29430,29430,29395,29410,96
01/07/2008,09:21:00,29410,29435,29400,29435,79
01/07/2008,09:22:00,29440,29440,29430,29440,37
01/07/2008,09:23:00,29440,29455,29435,29455,42
01/07/2008,09:24:00,29455,29460,29440,29440,28
01/07/2008,09:25:00,29435,29450,29415,29415,44
01/07/2008,09:26:00,29420,29440,29420,29440,48
01/07/2008,09:27:00,29440,29445,29435,29445,20
01/07/2008,09:28:00,29440,29440,29435,29435,12
01/07/2008,09:29:00,29435,29435,29405,29430,108
01/07/2008,09:30:00,29435,29475,29435,29470,170
01/07/2008,09:31:00,29465,29495,29460,29490,112
01/07/2008,09:32:00,29485,29490,29470,29480,39
01/07/2008,09:33:00,29485,29510,29485,29495,82
01/07/2008,09:34:00,29510,29515,29490,29495,52
01/07/2008,09:35:00,29500,29500,29480,29490,48
01/07/2008,09:36:00,29490,29515,29490,29505,43
01/07/2008,09:37:00,29510,29510,29500,29500,30
01/07/2008,09:38:00,29505,29510,29490,29490,34
01/07/2008,09:39:00,29485,29500,29485,29500,49
01/07/2008,09:40:00,29500,29510,29495,29495,63
01/07/2008,09:41:00,29495,29500,29485,29495,101
01/07/2008,09:42:00,29490,29495,29480,29480,75
01/07/2008,09:43:00,29485,29485,29465,29470,45
01/07/2008,09:44:00,29470,29470,29455,29460,19
01/07/2008,09:45:00,29460,29465,29445,29445,20
01/07/2008,09:46:00,29450,29475,29450,29475,30
01/07/2008,09:47:00,29470,29470,29450,29470,47
01/07/2008,09:48:00,29465,29465,29445,29450,32
01/07/2008,09:49:00,29450,29450,29405,29420,86
01/07/2008,09:50:00,29415,29430,29415,29415,20
01/07/2008,09:51:00,29420,29435,29420,29430,18
01/07/2008,09:52:00,29435,29445,29425,29425,15
01/07/2008,09:53:00,29430,29430,29420,29425,14
01/07/2008,09:54:00,29430,29430,29410,29410,42
01/07/2008,09:55:00,29415,29470,29415,29455,42
01/07/2008,09:56:00,29450,29450,29450,29450,3
01/07/2008,09:57:00,29445,29460,29445,29460,16
01/07/2008,09:58:00,29460,29465,29460,29465,3
01/07/2008,09:59:00,29450,29450,29420,29420,60
01/07/2008,10:00:00,29425,29425,29405,29415,73
01/07/2008,10:01:00,29420,29420,29385,29390,95
01/07/2008,10:02:00,29385,29390,29350,29360,167
01/07/2008,10:03:00,29360,29385,29360,29385,56
01/07/2008,10:04:00,29380,29380,29355,29365,33
01/07/2008,10:05:00,29360,29370,29355,29365,28
01/07/2008,10:06:00,29365,29365,29315,29320,134
01/07/2008,10:07:00,29325,29330,29300,29305,83
01/07/2008,10:08:00,29305,29315,29275,29280,101
01/07/2008,10:09:00,29285,29285,29265,29280,59
01/07/2008,10:10:00,29270,29285,29270,29285,71
01/07/2008,10:11:00,29280,29285,29270,29285,20
01/07/2008,10:12:00,29290,29305,29280,29295,44
01/07/2008,10:13:00,29295,29295,29265,29265,65
01/07/2008,10:14:00,29265,29270,29235,29245,71
01/07/2008,10:15:00,29240,29245,29220,29240,73
01/07/2008,10:16:00,29245,29265,29235,29255,58
01/07/2008,10:17:00,29250,29265,29250,29250,14
01/07/2008,10:18:00,29260,29270,29255,29265,62
01/07/2008,10:19:00,29265,29275,29265,29270,13
01/07/2008,10:20:00,29270,29285,29260,29270,46
01/07/2008,10:21:00,29270,29275,29260,29260,16
01/07/2008,10:22:00,29255,29270,29245,29270,27
01/07/2008,10:23:00,29265,29265,29250,29260,22
01/07/2008,10:24:00,29260,29265,29245,29260,23
01/07/2008,10:25:00,29265,29275,29260,29265,39
01/07/2008,10:26:00,29265,29280,29260,29270,47
01/07/2008,10:27:00,29265,29275,29265,29270,14
01/07/2008,10:28:00,29275,29280,29270,29270,18
01/07/2008,10:29:00,29270,29295,29270,29290,24
01/07/2008,10:30:00,29285,29290,29265,29290,40
01/07/2008,10:31:00,29295,29300,29265,29280,53
01/07/2008,10:32:00,29280,29280,29280,29280,4
01/07/2008,10:33:00,29280,29295,29275,29295,25
01/07/2008,10:34:00,29295,29300,29290,29290,10
01/07/2008,10:35:00,29295,29300,29255,29260,38
01/07/2008,10:36:00,29255,29275,29235,29275,40
01/07/2008,10:37:00,29265,29270,29260,29270,14
01/07/2008,10:38:00,29275,29280,29265,29270,31
01/07/2008,10:39:00,29265,29265,29240,29250,49
01/07/2008,10:40:00,29245,29255,29235,29235,71
01/07/2008,10:41:00,29240,29245,29210,29210,135
01/07/2008,10:42:00,29210,29220,29190,29220,85
01/07/2008,10:43:00,29220,29220,29200,29215,44
01/07/2008,10:44:00,29220,29235,29215,29225,40
01/07/2008,10:45:00,29225,29255,29225,29245,33
01/07/2008,10:46:00,29245,29245,29240,29240,5
01/07/2008,10:47:00,29240,29245,29220,29230,63
01/07/2008,10:48:00,29225,29230,29195,29220,71
01/07/2008,10:49:00,29215,29215,29175,29180,71
01/07/2008,10:50:00,29170,29185,29160,29175,60
01/07/2008,10:51:00,29180,29185,29165,29180,62
01/07/2008,10:52:00,29180,29185,29145,29145,62
01/07/2008,10:53:00,29145,29155,29130,29145,111
01/07/2008,10:54:00,29140,29140,29070,29070,161
01/07/2008,10:55:00,29070,29080,29030,29040,203
01/07/2008,10:56:00,29045,29085,29040,29070,91
01/07/2008,10:57:00,29075,29075,29030,29030,62
01/07/2008,10:58:00,29030,29075,29025,29070,112
01/07/2008,10:59:00,29060,29080,29055,29065,72
01/07/2008,11:00:00,29065,29090,29055,29085,102
01/07/2008,11:01:00,29085,29115,29080,29110,78
01/07/2008,11:02:00,29110,29120,29105,29120,54
01/07/2008,11:03:00,29120,29125,29110,29110,16
01/07/2008,11:04:00,29115,29120,29075,29100,58
01/07/2008,11:05:00,29100,29100,29080,29085,16
01/07/2008,11:06:00,29080,29110,29080,29110,49
01/07/2008,11:07:00,29110,29135,29105,29135,21
01/07/2008,11:08:00,29130,29140,29130,29130,19
01/07/2008,11:09:00,29130,29135,29095,29110,37
01/07/2008,11:10:00,29105,29110,29095,29105,17
01/07/2008,11:11:00,29105,29120,29105,29120,30
01/07/2008,11:12:00,29115,29120,29095,29095,17
01/07/2008,11:13:00,29095,29095,29080,29095,21
01/07/2008,11:14:00,29095,29095,29095,29095,3
01/07/2008,11:15:00,29090,29090,29075,29080,31
01/07/2008,11:16:00,29075,29090,29075,29090,47
01/07/2008,11:17:00,29090,29095,29080,29085,30
01/07/2008,11:18:00,29080,29080,29060,29080,60
01/07/2008,11:19:00,29080,29085,29075,29080,26
01/07/2008,11:20:00,29080,29080,29065,29075,21
01/07/2008,11:21:00,29065,29080,29065,29080,17
01/07/2008,11:22:00,29080,29080,29065,29065,31
01/07/2008,11:23:00,29065,29065,29040,29050,66
01/07/2008,11:24:00,29045,29050,29035,29050,26
01/07/2008,11:25:00,29050,29050,29020,29025,55
01/07/2008,11:26:00,29020,29025,28980,28980,166
01/07/2008,11:27:00,28980,29005,28980,28990,84
01/07/2008,11:28:00,28985,29010,28980,29010,95
01/07/2008,11:29:00,29005,29010,28985,28990,53
01/07/2008,11:30:00,29000,29015,28950,28950,154
01/07/2008,11:31:00,28955,28975,28950,28960,68
01/07/2008,11:32:00,28960,28975,28950,28970,76
01/07/2008,11:33:00,28960,28960,28930,28935,102
01/07/2008,11:34:00,28930,28930,28870,28890,118
01/07/2008,11:35:00,28890,28900,28860,28865,106
01/07/2008,11:36:00,28865,28870,28840,28855,134
01/07/2008,11:37:00,28860,28875,28860,28870,39
01/07/2008,11:38:00,28880,28920,28880,28920,54
01/07/2008,11:39:00,28915,28940,28910,28935,41
01/07/2008,11:40:00,28935,28935,28900,28910,51
01/07/2008,11:41:00,28915,29000,28915,28990,163
01/07/2008,11:42:00,28995,29005,28990,29000,68
01/07/2008,11:43:00,29000,29030,28990,29030,48
01/07/2008,11:44:00,29020,29025,28985,28985,57
01/07/2008,11:45:00,28995,29010,28995,29005,29
01/07/2008,11:46:00,29005,29005,28990,29005,24
01/07/2008,11:47:00,28995,28995,28960,28975,34
01/07/2008,11:48:00,28975,29010,28975,29000,37
01/07/2008,11:49:00,28995,28995,28990,28990,3
01/07/2008,11:50:00,28995,29005,28995,29005,11
01/07/2008,11:51:00,29000,29015,29000,29015,21
01/07/2008,11:52:00,29020,29030,29020,29030,41
01/07/2008,11:53:00,29030,29060,29030,29050,57
01/07/2008,11:54:00,29055,29105,29050,29105,92
01/07/2008,11:55:00,29100,29105,29085,29095,55
01/07/2008,11:56:00,29090,29090,29045,29050,76
01/07/2008,11:57:00,29050,29080,29045,29080,44
01/07/2008,11:58:00,29080,29090,29065,29075,23
01/07/2008,11:59:00,29070,29080,29065,29075,16
01/07/2008,12:00:00,29070,29105,29070,29095,48
01/07/2008,12:01:00,29085,29090,29070,29085,32
01/07/2008,12:02:00,29090,29095,29085,29095,18
01/07/2008,12:03:00,29095,29130,29090,29110,121
01/07/2008,12:04:00,29110,29125,29100,29100,52
01/07/2008,12:05:00,29100,29130,29100,29120,81
01/07/2008,12:06:00,29125,29130,29115,29120,29
01/07/2008,12:07:00,29120,29120,29100,29110,30
01/07/2008,12:08:00,29115,29115,29095,29100,17
01/07/2008,12:09:00,29095,29100,29095,29100,14
01/07/2008,12:10:00,29100,29105,29100,29100,8
01/07/2008,12:11:00,29100,29140,29090,29130,40
01/07/2008,12:12:00,29140,29140,29105,29105,31
01/07/2008,12:13:00,29105,29120,29100,29120,25
01/07/2008,12:14:00,29120,29120,29110,29115,11
01/07/2008,12:15:00,29110,29115,29080,29080,49
01/07/2008,12:16:00,29080,29080,29055,29060,39
01/07/2008,12:17:00,29055,29085,29055,29075,37
01/07/2008,12:18:00,29085,29085,29070,29070,16
01/07/2008,12:19:00,29080,29080,29055,29055,9
01/07/2008,12:20:00,29060,29060,29055,29055,2
01/07/2008,12:21:00,29060,29060,29020,29025,39
01/07/2008,12:22:00,29030,29030,29015,29015,12
01/07/2008,12:23:00,29020,29035,29015,29035,32
01/07/2008,12:24:00,29040,29075,29040,29050,68
01/07/2008,12:25:00,29060,29065,29060,29060,8
01/07/2008,12:26:00,29065,29075,29065,29075,6
01/07/2008,12:27:00,29070,29075,29050,29050,21
01/07/2008,12:28:00,29050,29070,29050,29070,23
01/07/2008,12:29:00,29070,29085,29070,29085,10
01/07/2008,12:30:00,29085,29085,29085,29085,2
01/07/2008,12:31:00,29090,29095,29090,29095,11
01/07/2008,12:32:00,29095,29100,29090,29090,6
01/07/2008,12:33:00,29090,29090,29080,29080,10
01/07/2008,12:34:00,29090,29095,29080,29080,6
01/07/2008,12:35:00,29085,29085,29065,29065,13
01/07/2008,12:36:00,29065,29065,29050,29055,18
01/07/2008,12:37:00,29055,29065,29055,29065,19
01/07/2008,12:38:00,29070,29085,29070,29075,11
01/07/2008,12:39:00,29080,29080,29080,29080,2
01/07/2008,12:40:00,29090,29090,29085,29085,5
01/07/2008,12:41:00,29085,29085,29085,29085,2
01/07/2008,12:42:00,29080,29100,29080,29100,13
01/07/2008,12:43:00,29095,29095,29095,29095,1
01/07/2008,12:44:00,29095,29100,29085,29085,6
01/07/2008,12:45:00,29080,29080,29030,29035,39
01/07/2008,12:46:00,29035,29040,29030,29030,12
01/07/2008,12:47:00,29035,29040,29035,29040,8
01/07/2008,12:48:00,29045,29055,29040,29040,14
01/07/2008,12:49:00,29030,29030,29020,29025,14
01/07/2008,12:50:00,29025,29030,29015,29020,32
01/07/2008,12:51:00,29015,29025,29010,29020,27
01/07/2008,12:52:00,29020,29030,29020,29025,32
01/07/2008,12:53:00,29030,29030,28965,28965,45
01/07/2008,12:54:00,28970,28980,28970,28975,13
01/07/2008,12:55:00,28985,29020,28985,29020,19
01/07/2008,12:56:00,29015,29015,29010,29010,6
01/07/2008,12:57:00,29020,29030,29020,29030,8
01/07/2008,12:58:00,29030,29030,28995,29015,19
01/07/2008,12:59:00,29005,29015,29005,29015,5
01/07/2008,13:00:00,29010,29015,28970,28980,38
01/07/2008,13:01:00,28985,29000,28980,28985,17
01/07/2008,13:02:00,28990,29005,28990,29000,21
01/07/2008,13:03:00,28995,28995,28960,28980,24
01/07/2008,13:04:00,28980,28985,28980,28985,7
01/07/2008,13:05:00,28980,28985,28970,28985,12
01/07/2008,13:06:00,28985,28985,28980,28980,4
01/07/2008,13:07:00,28980,28985,28980,28985,4
01/07/2008,13:08:00,28985,28985,28980,28980,5
01/07/2008,13:09:00,28980,28980,28975,28975,6
01/07/2008,13:10:00,28970,28975,28970,28970,4
01/07/2008,13:11:00,28975,28975,28970,28970,2
01/07/2008,13:12:00,28975,28975,28970,28970,14
01/07/2008,13:13:00,28970,28980,28945,28945,69
01/07/2008,13:14:00,28955,28970,28950,28965,11
01/07/2008,13:15:00,28965,28975,28965,28975,13
01/07/2008,13:16:00,28970,28970,28940,28970,23
01/07/2008,13:17:00,28970,28985,28965,28965,16
01/07/2008,13:18:00,28970,28970,28955,28955,10
01/07/2008,13:19:00,28960,28965,28955,28960,9
01/07/2008,13:20:00,28960,28970,28960,28960,12
01/07/2008,13:21:00,28960,28965,28955,28955,8
01/07/2008,13:22:00,28955,28960,28945,28955,10
01/07/2008,13:23:00,28945,28955,28940,28955,8
01/07/2008,13:24:00,28950,28955,28950,28955,6
01/07/2008,13:25:00,28950,28955,28950,28950,4
01/07/2008,13:26:00,28955,28955,28955,28955,2
01/07/2008,13:27:00,28965,28995,28965,28995,27
01/07/2008,13:28:00,29000,29010,29000,29010,30
01/07/2008,13:29:00,29000,29020,29000,29015,14
01/07/2008,13:30:00,29020,29020,29005,29015,46
01/07/2008,13:31:00,29020,29060,29020,29050,37
01/07/2008,13:32:00,29045,29050,29035,29040,34
01/07/2008,13:33:00,29040,29045,29040,29045,10
01/07/2008,13:34:00,29040,29045,29025,29030,17
01/07/2008,13:35:00,29035,29040,29030,29035,16
01/07/2008,13:36:00,29030,29035,29025,29025,27
01/07/2008,13:37:00,29020,29020,29015,29020,15
01/07/2008,13:38:00,29025,29025,28990,28990,30
01/07/2008,13:39:00,28990,29000,28985,28985,34
01/07/2008,13:40:00,28985,28990,28980,28985,11
01/07/2008,13:41:00,28985,28990,28965,28965,32
01/07/2008,13:42:00,28965,28975,28960,28965,34
01/07/2008,13:43:00,28960,28965,28960,28960,24
01/07/2008,13:44:00,28960,28960,28910,28915,52
01/07/2008,13:45:00,28920,28940,28915,28915,36
01/07/2008,13:46:00,28910,28915,28885,28890,53
01/07/2008,13:47:00,28890,28895,28880,28890,37
01/07/2008,13:48:00,28885,28905,28880,28895,34
01/07/2008,13:49:00,28900,28905,28900,28900,14
01/07/2008,13:50:00,28895,28900,28890,28900,41
01/07/2008,13:51:00,28900,28915,28900,28915,33
01/07/2008,13:52:00,28920,28935,28900,28900,39
01/07/2008,13:53:00,28905,28905,28895,28900,12
01/07/2008,13:54:00,28905,28905,28885,28890,34
01/07/2008,13:55:00,28890,28890,28880,28885,24
01/07/2008,13:56:00,28885,28885,28880,28880,14
01/07/2008,13:57:00,28885,28890,28880,28890,24
01/07/2008,13:58:00,28890,28890,28885,28890,28
01/07/2008,13:59:00,28890,28915,28890,28910,69
01/07/2008,14:00:00,28905,28935,28900,28925,46
01/07/2008,14:01:00,28935,28935,28920,28920,12
01/07/2008,14:02:00,28925,28930,28895,28895,46
01/07/2008,14:03:00,28905,28915,28905,28910,21
01/07/2008,14:04:00,28910,28910,28905,28905,5
01/07/2008,14:05:00,28910,28910,28870,28880,46
01/07/2008,14:06:00,28885,28900,28885,28900,35
01/07/2008,14:07:00,28900,28910,28895,28910,8
01/07/2008,14:08:00,28905,28905,28890,28890,29
01/07/2008,14:09:00,28890,28890,28890,28890,1
01/07/2008,14:10:00,28885,28900,28885,28900,12
01/07/2008,14:11:00,28900,28915,28900,28915,20
01/07/2008,14:12:00,28915,28925,28910,28925,29
01/07/2008,14:13:00,28930,28940,28925,28940,24
01/07/2008,14:14:00,28945,28945,28940,28940,13
01/07/2008,14:15:00,28940,28950,28935,28950,19
01/07/2008,14:16:00,28950,28950,28935,28940,19
01/07/2008,14:17:00,28940,28940,28940,28940,6
01/07/2008,14:18:00,28945,28945,28935,28940,4
01/07/2008,14:19:00,28930,28940,28930,28930,11
01/07/2008,14:20:00,28940,28940,28930,28940,15
01/07/2008,14:21:00,28940,28945,28940,28945,6
01/07/2008,14:22:00,28945,28945,28940,28945,12
01/07/2008,14:23:00,28935,28940,28935,28935,6
01/07/2008,14:24:00,28930,28935,28925,28930,9
01/07/2008,14:25:00,28930,28930,28925,28925,3
01/07/2008,14:26:00,28935,28935,28925,28930,4
01/07/2008,14:28:00,28925,28940,28925,28940,5
01/07/2008,14:29:00,28930,28935,28930,28935,2
01/07/2008,14:30:00,28935,28955,28930,28935,33
01/07/2008,14:31:00,28935,28940,28935,28935,8
01/07/2008,14:32:00,28925,28925,28870,28875,89
01/07/2008,14:33:00,28885,28890,28885,28890,11
01/07/2008,14:34:00,28890,28910,28890,28900,21
01/07/2008,14:35:00,28905,28905,28895,28895,9
01/07/2008,14:36:00,28885,28895,28885,28895,10
01/07/2008,14:37:00,28900,28900,28875,28875,22
01/07/2008,14:38:00,28880,28880,28870,28880,10
01/07/2008,14:39:00,28885,28885,28880,28885,5
01/07/2008,14:40:00,28880,28880,28880,28880,1
01/07/2008,14:41:00,28880,28890,28880,28890,27
01/07/2008,14:42:00,28890,28890,28885,28885,10
01/07/2008,14:43:00,28890,28905,28880,28885,35
01/07/2008,14:44:00,28885,28885,28880,28885,6
01/07/2008,14:45:00,28880,28880,28870,28870,18
01/07/2008,14:46:00,28875,28875,28865,28875,12
01/07/2008,14:47:00,28875,28875,28865,28870,27
01/07/2008,14:48:00,28870,28880,28870,28875,8
01/07/2008,14:49:00,28875,28880,28865,28880,16
01/07/2008,14:50:00,28880,28880,28865,28870,13
01/07/2008,14:51:00,28870,28890,28870,28890,41
01/07/2008,14:52:00,28890,28895,28875,28890,35
01/07/2008,14:53:00,28885,28885,28875,28885,16
01/07/2008,14:54:00,28885,28900,28880,28890,45
01/07/2008,14:55:00,28885,28905,28885,28900,68
01/07/2008,14:56:00,28910,28910,28890,28900,46
01/07/2008,14:57:00,28900,28900,28895,28900,84
01/07/2008,14:58:00,28900,28905,28895,28905,75
01/07/2008,14:59:00,28900,28920,28900,28920,56
01/07/2008,15:00:00,28910,28910,28875,28895,98
01/07/2008,15:01:00,28890,28905,28880,28890,32
01/07/2008,15:02:00,28895,28895,28880,28880,29
01/07/2008,15:03:00,28885,28920,28885,28915,39
01/07/2008,15:04:00,28915,28915,28895,28900,14
01/07/2008,15:05:00,28895,28900,28875,28885,46
01/07/2008,15:06:00,28885,28900,28885,28900,27
01/07/2008,15:07:00,28900,28910,28900,28905,33
01/07/2008,15:08:00,28905,28910,28900,28910,26
01/07/2008,15:09:00,28910,28910,28900,28905,8
01/07/2008,15:10:00,28900,28905,28895,28905,20
01/07/2008,15:11:00,28900,28900,28885,28885,12
01/07/2008,15:12:00,28895,28895,28885,28890,21
01/07/2008,15:13:00,28890,28895,28880,28895,16
01/07/2008,15:14:00,28895,28895,28860,28860,36
01/07/2008,15:15:00,28860,28865,28850,28865,46
01/07/2008,15:16:00,28865,28865,28840,28845,40
01/07/2008,15:17:00,28850,28880,28845,28870,39
01/07/2008,15:18:00,28880,28880,28860,28860,57
01/07/2008,15:19:00,28865,28865,28855,28855,47
01/07/2008,15:20:00,28865,28880,28860,28870,29
01/07/2008,15:21:00,28865,28880,28860,28875,36
01/07/2008,15:22:00,28880,28880,28855,28870,40
01/07/2008,15:23:00,28870,28870,28840,28845,45
01/07/2008,15:24:00,28845,28845,28825,28840,65
01/07/2008,15:25:00,28845,28845,28825,28840,29
01/07/2008,15:26:00,28840,28840,28830,28835,13
01/07/2008,15:27:00,28840,28840,28835,28840,18
01/07/2008,15:28:00,28840,28840,28820,28825,59
01/07/2008,15:29:00,28830,28835,28820,28835,59
01/07/2008,15:30:00,28830,28845,28820,28820,38
01/07/2008,15:31:00,28815,28825,28810,28820,52
01/07/2008,15:32:00,28820,28845,28815,28840,26
01/07/2008,15:33:00,28835,28845,28825,28825,34
01/07/2008,15:34:00,28830,28855,28830,28850,34
01/07/2008,15:35:00,28845,28850,28800,28810,96
01/07/2008,15:36:00,28805,28805,28785,28800,55
01/07/2008,15:37:00,28795,28835,28795,28830,80
01/07/2008,15:38:00,28830,28840,28825,28835,35
01/07/2008,15:39:00,28835,28835,28785,28805,81
01/07/2008,15:40:00,28805,28825,28805,28820,22
01/07/2008,15:41:00,28825,28840,28815,28835,46
01/07/2008,15:42:00,28835,28845,28820,28825,46
01/07/2008,15:43:00,28825,28830,28815,28815,23
01/07/2008,15:44:00,28820,28825,28805,28805,32
01/07/2008,15:45:00,28810,28840,28805,28825,55
01/07/2008,15:46:00,28820,28825,28805,28825,20
01/07/2008,15:47:00,28825,28850,28820,28850,42
01/07/2008,15:48:00,28850,28870,28850,28860,63
01/07/2008,15:49:00,28865,28865,28850,28860,37
01/07/2008,15:50:00,28865,28880,28860,28880,18
01/07/2008,15:51:00,28870,28875,28865,28870,23
01/07/2008,15:52:00,28865,28880,28865,28870,34
01/07/2008,15:53:00,28870,28870,28845,28845,46
01/07/2008,15:54:00,28850,28865,28850,28855,36
01/07/2008,15:55:00,28860,28880,28855,28875,27
01/07/2008,15:56:00,28865,28865,28855,28860,22
01/07/2008,15:57:00,28860,28860,28850,28850,21
01/07/2008,15:58:00,28845,28870,28845,28865,31
01/07/2008,15:59:00,28865,28875,28850,28870,12
01/07/2008,16:00:00,28870,29025,28855,29025,284
01/07/2008,16:01:00,29015,29040,28990,29015,171
01/07/2008,16:02:00,29010,29015,28955,28955,92
01/07/2008,16:03:00,28960,29015,28955,29015,77
01/07/2008,16:04:00,29015,29070,29015,29070,83
01/07/2008,16:05:00,29075,29120,29070,29110,114
01/07/2008,16:06:00,29100,29100,29045,29045,68
01/07/2008,16:07:00,29050,29055,29030,29035,24
01/07/2008,16:08:00,29045,29050,29040,29050,35
01/07/2008,16:09:00,29050,29065,29045,29055,34
01/07/2008,16:10:00,29050,29050,28990,28990,67
01/07/2008,16:11:00,29000,29000,28965,28990,71
01/07/2008,16:12:00,28990,29015,28985,28990,39
01/07/2008,16:13:00,28990,28995,28970,28980,87
01/07/2008,16:14:00,28980,28995,28975,28975,227
01/07/2008,16:15:00,28975,29005,28960,29005,103
01/07/2008,16:16:00,29000,29000,28975,28985,44
01/07/2008,16:17:00,28980,29015,28975,29010,48
01/07/2008,16:18:00,29010,29015,28985,29005,25
01/07/2008,16:19:00,29010,29020,29005,29015,115
01/07/2008,16:20:00,29020,29040,29015,29040,63
01/07/2008,16:21:00,29035,29050,29020,29040,137
01/07/2008,16:22:00,29045,29060,29035,29055,68
01/07/2008,16:23:00,29065,29070,29040,29055,68
01/07/2008,16:24:00,29055,29060,29045,29055,31
01/07/2008,16:25:00,29060,29070,29060,29065,47
01/07/2008,16:26:00,29065,29070,29060,29070,60
01/07/2008,16:27:00,29065,29090,29065,29070,48
01/07/2008,16:28:00,29080,29085,29055,29085,49
01/07/2008,16:29:00,29090,29100,29080,29100,63
01/07/2008,16:30:00,29105,29130,29100,29120,68
01/07/2008,16:31:00,29125,29150,29120,29140,68
01/07/2008,16:32:00,29140,29175,29130,29135,148
01/07/2008,16:33:00,29135,29150,29135,29145,67
01/07/2008,16:34:00,29150,29170,29145,29170,34
01/07/2008,16:35:00,29165,29170,29145,29170,39
01/07/2008,16:36:00,29170,29170,29150,29165,24
01/07/2008,16:37:00,29165,29180,29150,29175,30
01/07/2008,16:38:00,29180,29190,29175,29180,64
01/07/2008,16:39:00,29180,29180,29160,29160,30
01/07/2008,16:40:00,29165,29165,29140,29140,50
01/07/2008,16:41:00,29140,29145,29115,29140,58
01/07/2008,16:42:00,29135,29145,29120,29145,22
01/07/2008,16:43:00,29140,29140,29105,29110,31
01/07/2008,16:44:00,29105,29130,29100,29130,33
01/07/2008,16:45:00,29120,29140,29115,29120,43
01/07/2008,16:46:00,29120,29120,29070,29090,57
01/07/2008,16:47:00,29095,29135,29090,29115,82
01/07/2008,16:48:00,29125,29125,29095,29105,21
01/07/2008,16:49:00,29125,29125,29100,29115,27
01/07/2008,16:50:00,29120,29120,29090,29090,34
01/07/2008,16:51:00,29100,29105,29080,29100,109
01/07/2008,16:52:00,29100,29120,29095,29115,24
01/07/2008,16:53:00,29110,29135,29105,29105,26
01/07/2008,16:54:00,29110,29115,29080,29090,39
01/07/2008,16:55:00,29095,29095,29080,29080,44
01/07/2008,16:56:00,29085,29085,29060,29070,88
01/07/2008,16:57:00,29065,29085,29060,29085,42
01/07/2008,16:58:00,29100,29125,29100,29100,40
01/07/2008,16:59:00,29110,29125,29100,29115,28
01/07/2008,17:00:00,29110,29165,29110,29165,67
01/07/2008,17:01:00,29165,29175,29140,29150,64
01/07/2008,17:02:00,29150,29165,29145,29165,26
01/07/2008,17:03:00,29165,29185,29160,29170,49
01/07/2008,17:04:00,29165,29185,29160,29170,33
01/07/2008,17:05:00,29165,29180,29160,29175,43
01/07/2008,17:06:00,29175,29190,29170,29170,58
01/07/2008,17:07:00,29165,29165,29135,29145,69
01/07/2008,17:08:00,29150,29160,29140,29145,29
01/07/2008,17:09:00,29145,29150,29135,29135,47
01/07/2008,17:10:00,29130,29140,29110,29140,77
01/07/2008,17:11:00,29145,29145,29120,29140,18
01/07/2008,17:12:00,29145,29155,29140,29150,14
01/07/2008,17:13:00,29135,29150,29110,29120,28
01/07/2008,17:14:00,29125,29130,29115,29130,15
01/07/2008,17:15:00,29140,29145,29125,29130,24
01/07/2008,17:16:00,29140,29145,29110,29110,36
01/07/2008,17:17:00,29110,29110,29080,29090,36
01/07/2008,17:18:00,29080,29085,29065,29070,26
01/07/2008,17:19:00,29075,29080,29045,29050,45
01/07/2008,17:20:00,29055,29060,29045,29055,12
01/07/2008,17:21:00,29055,29065,29050,29055,57
01/07/2008,17:22:00,29060,29070,29060,29060,17
01/07/2008,17:23:00,29060,29075,29055,29055,55
01/07/2008,17:24:00,29045,29055,29040,29045,71
01/07/2008,17:25:00,29045,29070,29045,29065,44
01/07/2008,17:26:00,29065,29075,29055,29075,28
01/07/2008,17:27:00,29075,29095,29070,29095,25
01/07/2008,17:28:00,29090,29090,29075,29075,54
01/07/2008,17:29:00,29075,29110,29075,29095,186
01/07/2008,17:30:00,29100,29100,29065,29065,104
01/07/2008,17:31:00,29065,29065,29040,29055,74
01/07/2008,17:32:00,29050,29065,29045,29055,55
01/07/2008,17:33:00,29050,29060,29040,29055,56
01/07/2008,17:34:00,29055,29055,29045,29055,14
01/07/2008,17:35:00,29045,29060,29040,29040,11
01/07/2008,17:36:00,29040,29040,29015,29025,47
01/07/2008,17:37:00,29025,29035,29025,29030,23
01/07/2008,17:38:00,29030,29030,29015,29030,30
01/07/2008,17:39:00,29030,29035,29005,29020,28